Éxito S.A.: ÉXITO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 5,506.67 | 5,566.67 | 5,506.67 | 5,566.67 | 5,566.67 | 0 |
| 2022-04-21 | 5,550.00 | 5,550.00 | 5,513.33 | 5,513.33 | 5,513.33 | 0 |
| 2022-04-20 | 5,630.00 | 5,630.00 | 5,533.33 | 5,533.33 | 5,533.33 | 0 |
| 2022-04-19 | 5,500.00 | 5,613.33 | 5,466.67 | 5,503.33 | 5,503.33 | 0 |
| 2022-04-18 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2022-04-13 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2022-04-12 | 5,466.67 | 5,500.00 | 5,466.67 | 5,500.00 | 5,500.00 | 0 |
| 2022-04-11 | 5,456.67 | 5,456.67 | 5,456.67 | 5,456.67 | 5,456.67 | 0 |
| 2022-04-08 | 5,580.00 | 5,580.00 | 5,453.33 | 5,566.67 | 5,566.67 | 0 |
| 2022-04-07 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0 |
| 2022-04-06 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0 |
| 2022-04-05 | 5,433.33 | 5,510.00 | 5,433.33 | 5,510.00 | 5,510.00 | 0 |
| 2022-04-04 | 5,466.67 | 5,630.00 | 5,433.33 | 5,630.00 | 5,630.00 | 0 |
| 2022-04-01 | 5,403.33 | 5,640.00 | 5,400.00 | 5,640.00 | 5,640.00 | 0 |
| 2022-03-31 | 5,503.33 | 5,650.00 | 5,110.00 | 5,650.00 | 5,650.00 | 0 |
| 2022-03-30 | 5,470.00 | 5,666.67 | 5,470.00 | 5,666.67 | 5,666.67 | 0 |
| 2022-03-29 | 5,456.67 | 5,666.67 | 5,456.67 | 5,666.67 | 5,666.67 | 0 |
| 2022-03-28 | 5,710.00 | 5,750.00 | 5,200.00 | 5,666.67 | 5,666.67 | 0 |
| 2022-03-25 | 5,933.33 | 5,933.33 | 5,740.00 | 5,740.00 | 5,740.00 | 0 |
| 2022-03-24 | 5,830.00 | 6,063.33 | 5,816.67 | 5,833.33 | 5,833.33 | 0 |
| 2022-03-23 | 5,750.00 | 5,833.33 | 5,700.00 | 5,833.33 | 5,833.33 | 0 |
| 2022-03-22 | 5,833.33 | 5,833.33 | 5,766.67 | 5,766.67 | 5,766.67 | 0 |
| 2022-03-18 | 5,780.00 | 5,833.33 | 5,766.67 | 5,766.67 | 5,766.67 | 0 |
| 2022-03-17 | 5,833.33 | 5,866.67 | 5,826.67 | 5,866.67 | 5,866.67 | 0 |
| 2022-03-16 | 5,720.00 | 5,833.33 | 5,720.00 | 5,766.67 | 5,766.67 | 0 |
| 2022-03-15 | 5,753.33 | 5,766.67 | 5,753.33 | 5,766.67 | 5,766.67 | 0 |
| 2022-03-14 | 5,826.67 | 5,833.33 | 5,826.67 | 5,833.33 | 5,833.33 | 0 |
| 2022-03-11 | 5,700.00 | 5,833.33 | 5,700.00 | 5,783.33 | 5,783.33 | 0 |
| 2022-03-10 | 5,716.67 | 5,716.67 | 5,666.67 | 5,666.67 | 5,666.67 | 0 |
| 2022-03-09 | 5,186.67 | 5,763.33 | 5,166.67 | 5,733.33 | 5,733.33 | 0 |
| 2022-03-08 | 5,133.33 | 5,226.67 | 5,106.67 | 5,136.67 | 5,136.67 | 0 |
| 2022-03-07 | 5,163.33 | 5,166.67 | 5,100.00 | 5,133.33 | 5,133.33 | 0 |
| 2022-03-04 | 5,066.67 | 5,133.33 | 5,050.00 | 5,133.33 | 5,133.33 | 0 |
| 2022-03-03 | 5,183.33 | 5,183.33 | 5,056.67 | 5,056.67 | 5,056.67 | 0 |
| 2022-03-02 | 5,080.00 | 5,160.00 | 5,000.00 | 5,160.00 | 5,160.00 | 0 |
| 2022-03-01 | 5,063.33 | 5,083.33 | 5,063.33 | 5,083.33 | 5,083.33 | 0 |
| 2022-02-28 | 5,096.67 | 5,096.67 | 5,000.00 | 5,033.33 | 5,033.33 | 0 |
| 2022-02-25 | 4,883.33 | 5,090.00 | 4,833.33 | 5,076.67 | 5,076.67 | 0 |
| 2022-02-24 | 4,733.33 | 4,833.33 | 4,666.67 | 4,826.67 | 4,826.67 | 0 |
| 2022-02-23 | 4,773.33 | 4,893.33 | 4,773.33 | 4,833.33 | 4,833.33 | 0 |
| 2022-02-22 | 4,000.00 | 4,833.33 | 4,000.00 | 4,816.67 | 4,816.67 | 0 |
| 2022-02-21 | 4,000.00 | 4,020.00 | 3,933.33 | 3,990.00 | 3,990.00 | 0 |
| 2022-02-18 | 3,850.00 | 4,100.00 | 3,850.00 | 4,000.00 | 4,000.00 | 0 |
| 2022-02-17 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2022-02-16 | 3,750.00 | 3,826.67 | 3,736.67 | 3,826.67 | 3,826.67 | 0 |
| 2022-02-15 | 3,750.00 | 3,750.00 | 3,733.33 | 3,740.00 | 3,740.00 | 0 |
| 2022-02-14 | 3,750.00 | 3,856.67 | 3,750.00 | 3,856.67 | 3,856.67 | 0 |
| 2022-02-11 | 3,896.67 | 3,896.67 | 3,896.67 | 3,896.67 | 3,896.67 | 0 |
| 2022-02-10 | 3,896.67 | 3,896.67 | 3,896.67 | 3,896.67 | 3,896.67 | 0 |
| 2022-02-09 | 3,826.67 | 3,896.67 | 3,730.00 | 3,896.67 | 3,896.67 | 0 |
| 2022-02-08 | 3,836.67 | 3,836.67 | 3,833.33 | 3,833.33 | 3,833.33 | 0 |
| 2022-02-07 | 3,896.67 | 3,896.67 | 3,896.67 | 3,896.67 | 3,896.67 | 0 |
| 2022-02-04 | 3,883.33 | 3,896.67 | 3,850.00 | 3,896.67 | 3,896.67 | 0 |
| 2022-02-03 | 3,883.33 | 3,883.33 | 3,883.33 | 3,883.33 | 3,883.33 | 0 |
| 2022-02-02 | 3,900.00 | 3,900.00 | 3,893.33 | 3,893.33 | 3,893.33 | 0 |
| 2022-02-01 | 3,983.33 | 3,983.33 | 3,933.33 | 3,933.33 | 3,933.33 | 0 |
| 2022-01-31 | 3,980.00 | 3,983.33 | 3,933.33 | 3,983.33 | 3,983.33 | 0 |
| 2022-01-28 | 3,980.00 | 3,980.00 | 3,976.67 | 3,976.67 | 3,976.67 | 0 |
| 2022-01-27 | 3,983.33 | 3,983.33 | 3,906.67 | 3,906.67 | 3,906.67 | 0 |
| 2022-01-26 | 3,933.33 | 3,933.33 | 3,933.33 | 3,933.33 | 3,933.33 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (LKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.